名前 | Arch Capital Group Ltd. Depositary Shares Representing Interest in 5.25% Non-Cumulative Preferred Series E Shrs |
ティッカー | ACGLP |
国 | Bermuda |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.58 | 25.49 | 25.49 | 25.51 | 37300.0 | 25.51 |
2021-02-12 | 25.6 | 25.48 | 25.6 | 25.55 | 18100.0 | 25.55 |
2021-02-11 | 25.64 | 25.5 | 25.58 | 25.6 | 28000.0 | 25.6 |
2021-02-10 | 25.69 | 25.5 | 25.69 | 25.63 | 17300.0 | 25.63 |
2021-02-09 | 25.72 | 25.6 | 25.7 | 25.69 | 17000.0 | 25.69 |
2021-02-08 | 25.73 | 25.59 | 25.7 | 25.7 | 17500.0 | 25.7 |
2021-02-05 | 26.02 | 25.56 | 25.65 | 25.71 | 17300.0 | 25.71 |
2021-02-04 | 25.7 | 25.53 | 25.61 | 25.67 | 23600.0 | 25.67 |
2021-02-03 | 25.74 | 25.19 | 25.19 | 25.63 | 22800.0 | 25.63 |
2021-02-02 | 25.79 | 25.62 | 25.62 | 25.79 | 13200.0 | 25.79 |
2021-02-01 | 25.74 | 25.51 | 25.52 | 25.69 | 29200.0 | 25.69 |
2021-01-29 | 25.8 | 25.49 | 25.63 | 25.7 | 52900.0 | 25.7 |
2021-01-28 | 25.8 | 25.58 | 25.69 | 25.8 | 16900.0 | 25.8 |
2021-01-27 | 25.9 | 25.63 | 25.8 | 25.69 | 94000.0 | 25.69 |
2021-01-26 | 25.89 | 25.76 | 25.76 | 25.85 | 45400.0 | 25.85 |
2021-01-25 | 25.89 | 25.57 | 25.61 | 25.89 | 42900.0 | 25.89 |
2021-01-22 | 25.68 | 25.5 | 25.5 | 25.59 | 15100.0 | 25.59 |
2021-01-21 | 25.67 | 25.42 | 25.59 | 25.52 | 21500.0 | 25.52 |
2021-01-20 | 25.59 | 25.44 | 25.5 | 25.59 | 28500.0 | 25.59 |
2021-01-19 | 25.57 | 25.42 | 25.43 | 25.54 | 29900.0 | 25.54 |
2021-01-15 | 25.59 | 25.43 | 25.49 | 25.45 | 21700.0 | 25.45 |
2021-01-14 | 25.59 | 25.37 | 25.37 | 25.59 | 19900.0 | 25.59 |
2021-01-13 | 25.6 | 25.3 | 25.37 | 25.35 | 36200.0 | 25.35 |
2021-01-12 | 25.5 | 25.26 | 25.5 | 25.36 | 39300.0 | 25.36 |
2021-01-11 | 25.68 | 25.53 | 25.58 | 25.55 | 17900.0 | 25.55 |
2021-01-08 | 25.75 | 25.51 | 25.51 | 25.75 | 10100.0 | 25.75 |
2021-01-07 | 25.77 | 25.37 | 25.69 | 25.61 | 17600.0 | 25.61 |
2021-01-06 | 25.8 | 25.52 | 25.8 | 25.69 | 47000.0 | 25.69 |
2021-01-05 | 25.87 | 25.76 | 25.8 | 25.86 | 17800.0 | 25.86 |
2021-01-04 | 25.9 | 25.75 | 25.9 | 25.84 | 15800.0 | 25.84 |
2020-12-31 | 25.96 | 25.78 | 25.8 | 25.96 | 35900.0 | 25.96 |
2020-12-30 | 25.87 | 25.69 | 25.77 | 25.86 | 16200.0 | 25.86 |
2020-12-29 | 25.87 | 25.63 | 25.63 | 25.85 | 37900.0 | 25.85 |
2020-12-28 | 25.65 | 25.54 | 25.65 | 25.63 | 21800.0 | 25.63 |
2020-12-24 | 25.71 | 25.57 | 25.57 | 25.65 | 18000.0 | 25.65 |
2020-12-23 | 25.64 | 25.55 | 25.55 | 25.57 | 19500.0 | 25.57 |
2020-12-22 | 25.87 | 25.55 | 25.82 | 25.71 | 40700.0 | 25.71 |
2020-12-21 | 25.87 | 25.81 | 25.82 | 25.86 | 33600.0 | 25.86 |
2020-12-18 | 25.9 | 25.8 | 25.9 | 25.9 | 13100.0 | 25.9 |
2020-12-17 | 25.9 | 25.75 | 25.79 | 25.9 | 15900.0 | 25.9 |
2020-12-16 | 25.79 | 25.68 | 25.7 | 25.77 | 31300.0 | 25.77 |
2020-12-15 | 25.72 | 25.56 | 25.66 | 25.71 | 38100.0 | 25.71 |
2020-12-14 | 25.67 | 25.52 | 25.66 | 25.65 | 47300.0 | 25.65 |
2020-12-11 | 25.91 | 25.75 | 25.9 | 25.88 | 57700.0 | 25.55 |
2020-12-10 | 26.04 | 25.89 | 25.92 | 25.92 | 34600.0 | 25.59 |
2020-12-09 | 26.04 | 25.89 | 26.0 | 26.04 | 32300.0 | 25.71 |
2020-12-08 | 26.04 | 25.98 | 26.0 | 26.0 | 32300.0 | 25.67 |
2020-12-07 | 26.04 | 25.93 | 26.0 | 26.04 | 19200.0 | 25.71 |
2020-12-04 | 26.0 | 25.91 | 25.91 | 26.0 | 33400.0 | 25.67 |
2020-12-03 | 26.0 | 25.8 | 25.85 | 26.0 | 22400.0 | 25.67 |
2020-12-02 | 25.85 | 25.72 | 25.8 | 25.85 | 24400.0 | 25.52 |
2020-12-01 | 25.82 | 25.68 | 25.74 | 25.82 | 27800.0 | 25.49 |
2020-11-30 | 25.74 | 25.57 | 25.65 | 25.74 | 69000.0 | 25.41 |
2020-11-27 | 25.79 | 25.65 | 25.72 | 25.65 | 17900.0 | 25.32 |
2020-11-25 | 25.84 | 25.72 | 25.84 | 25.72 | 17900.0 | 25.39 |
2020-11-24 | 25.89 | 25.76 | 25.78 | 25.84 | 20800.0 | 25.51 |
2020-11-23 | 25.98 | 25.83 | 25.95 | 25.83 | 37300.0 | 25.5 |
2020-11-20 | 26.02 | 25.82 | 25.9 | 25.95 | 22500.0 | 25.62 |
2020-11-19 | 25.89 | 25.75 | 25.76 | 25.81 | 48500.0 | 25.48 |
2020-11-18 | 26.05 | 25.84 | 25.86 | 25.84 | 88000.0 | 25.51 |
2020-11-17 | 26.12 | 25.76 | 25.76 | 25.98 | 114000.0 | 25.65 |
2020-11-16 | 26.23 | 25.61 | 25.61 | 26.13 | 78800.0 | 25.8 |
2020-11-13 | 25.76 | 25.62 | 25.62 | 25.72 | 41200.0 | 25.39 |
2020-11-12 | 25.7 | 25.6 | 25.6 | 25.67 | 20200.0 | 25.34 |
2020-11-11 | 25.7 | 25.61 | 25.62 | 25.64 | 26900.0 | 25.32 |
2020-11-10 | 25.7 | 25.6 | 25.6 | 25.69 | 24200.0 | 25.36 |
2020-11-09 | 25.76 | 25.58 | 25.62 | 25.66 | 48500.0 | 25.33 |
2020-11-06 | 25.75 | 25.54 | 25.62 | 25.61 | 44000.0 | 25.29 |
2020-11-05 | 25.77 | 25.62 | 25.62 | 25.76 | 29900.0 | 25.43 |
2020-11-04 | 25.75 | 25.56 | 25.56 | 25.71 | 43900.0 | 25.38 |
2020-11-03 | 25.75 | 25.56 | 25.61 | 25.56 | 29800.0 | 25.24 |
2020-11-02 | 25.75 | 25.46 | 25.49 | 25.67 | 37600.0 | 25.34 |
2020-10-30 | 25.49 | 25.25 | 25.25 | 25.49 | 52400.0 | 25.17 |
2020-10-29 | 25.64 | 25.22 | 25.35 | 25.22 | 21100.0 | 24.9 |
2020-10-28 | 25.67 | 25.4 | 25.65 | 25.4 | 17800.0 | 25.08 |
2020-10-27 | 25.75 | 25.64 | 25.75 | 25.73 | 11300.0 | 25.4 |
2020-10-26 | 25.8 | 25.63 | 25.7 | 25.75 | 18300.0 | 25.42 |
2020-10-23 | 25.8 | 25.59 | 25.6 | 25.8 | 32100.0 | 25.47 |
2020-10-22 | 25.65 | 25.44 | 25.44 | 25.64 | 33500.0 | 25.32 |
2020-10-21 | 25.67 | 25.46 | 25.67 | 25.47 | 19000.0 | 25.15 |
2020-10-20 | 25.67 | 25.58 | 25.6 | 25.66 | 19500.0 | 25.33 |
2020-10-19 | 25.6 | 25.49 | 25.56 | 25.6 | 25900.0 | 25.28 |
2020-10-16 | 25.7 | 25.57 | 25.61 | 25.57 | 21500.0 | 25.25 |
2020-10-15 | 25.68 | 25.55 | 25.64 | 25.68 | 22900.0 | 25.35 |
2020-10-14 | 25.77 | 25.66 | 25.7 | 25.68 | 18100.0 | 25.35 |
2020-10-13 | 25.77 | 25.6 | 25.6 | 25.77 | 34500.0 | 25.44 |
2020-10-12 | 25.68 | 25.58 | 25.6 | 25.68 | 23200.0 | 25.35 |
2020-10-09 | 25.68 | 25.56 | 25.58 | 25.68 | 13600.0 | 25.35 |
2020-10-08 | 25.65 | 25.51 | 25.51 | 25.65 | 24500.0 | 25.32 |
2020-10-07 | 25.62 | 25.53 | 25.6 | 25.53 | 43000.0 | 25.21 |
2020-10-06 | 25.6 | 25.45 | 25.49 | 25.6 | 32100.0 | 25.28 |
2020-10-05 | 25.6 | 25.46 | 25.46 | 25.49 | 23100.0 | 25.17 |
2020-10-02 | 25.66 | 25.35 | 25.5 | 25.55 | 24800.0 | 25.23 |
2020-10-01 | 25.6 | 25.35 | 25.37 | 25.6 | 22400.0 | 25.28 |
2020-09-30 | 25.6 | 25.24 | 25.59 | 25.31 | 62400.0 | 24.99 |
2020-09-29 | 25.6 | 25.52 | 25.56 | 25.59 | 16900.0 | 25.27 |
2020-09-28 | 25.69 | 25.36 | 25.51 | 25.56 | 41200.0 | 25.24 |
2020-09-25 | 25.59 | 25.06 | 25.06 | 25.59 | 28800.0 | 25.27 |
2020-09-24 | 25.2 | 24.89 | 25.11 | 25.17 | 28900.0 | 24.85 |
2020-09-23 | 25.58 | 25.11 | 25.5 | 25.13 | 30900.0 | 24.81 |
2020-09-22 | 25.58 | 25.24 | 25.24 | 25.58 | 42300.0 | 25.26 |
2020-09-21 | 25.27 | 25.02 | 25.23 | 25.24 | 20900.0 | 24.92 |
2020-09-18 | 25.32 | 25.2 | 25.28 | 25.27 | 24400.0 | 24.95 |
2020-09-17 | 25.55 | 25.24 | 25.4 | 25.28 | 19400.0 | 24.96 |
2020-09-16 | 25.68 | 25.5 | 25.58 | 25.5 | 29800.0 | 25.18 |
2020-09-15 | 25.65 | 25.39 | 25.43 | 25.65 | 15200.0 | 25.32 |
2020-09-14 | 25.63 | 25.39 | 25.63 | 25.43 | 20800.0 | 25.11 |
2020-09-11 | 25.75 | 25.62 | 25.7 | 25.7 | 17400.0 | 25.05 |
2020-09-10 | 25.75 | 25.61 | 25.61 | 25.75 | 16500.0 | 25.1 |
2020-09-09 | 25.74 | 25.6 | 25.64 | 25.69 | 29900.0 | 25.04 |
2020-09-08 | 25.67 | 25.46 | 25.46 | 25.64 | 19300.0 | 24.99 |
2020-09-04 | 25.72 | 25.43 | 25.64 | 25.61 | 37600.0 | 24.96 |
2020-09-03 | 25.73 | 25.58 | 25.7 | 25.64 | 39300.0 | 24.99 |
2020-09-02 | 25.73 | 25.54 | 25.6 | 25.67 | 21900.0 | 25.02 |
2020-09-01 | 25.66 | 25.52 | 25.52 | 25.64 | 30600.0 | 24.99 |
2020-08-31 | 25.63 | 25.49 | 25.55 | 25.49 | 53000.0 | 24.85 |
2020-08-28 | 25.69 | 25.55 | 25.6 | 25.55 | 21400.0 | 24.9 |
2020-08-27 | 25.69 | 25.57 | 25.57 | 25.69 | 20000.0 | 25.04 |
2020-08-26 | 25.68 | 25.56 | 25.57 | 25.56 | 54700.0 | 24.91 |
2020-08-25 | 25.7 | 25.54 | 25.7 | 25.66 | 34400.0 | 25.01 |
2020-08-24 | 25.74 | 25.66 | 25.68 | 25.71 | 31100.0 | 25.06 |
2020-08-21 | 25.68 | 25.56 | 25.57 | 25.62 | 21800.0 | 24.97 |
2020-08-20 | 25.7 | 25.61 | 25.61 | 25.7 | 27800.0 | 25.05 |
2020-08-19 | 25.68 | 25.56 | 25.57 | 25.68 | 27100.0 | 25.03 |
2020-08-18 | 25.68 | 25.56 | 25.59 | 25.68 | 43000.0 | 25.03 |
2020-08-17 | 25.59 | 25.49 | 25.49 | 25.51 | 22800.0 | 24.87 |
2020-08-14 | 25.65 | 25.52 | 25.65 | 25.59 | 28300.0 | 24.94 |
2020-08-13 | 25.65 | 25.48 | 25.48 | 25.65 | 38000.0 | 25.0 |
2020-08-12 | 25.6 | 25.51 | 25.55 | 25.59 | 28600.0 | 24.94 |
2020-08-11 | 25.55 | 25.48 | 25.55 | 25.55 | 34500.0 | 24.9 |
2020-08-10 | 25.58 | 25.4 | 25.43 | 25.58 | 32100.0 | 24.93 |
2020-08-07 | 25.5 | 25.33 | 25.33 | 25.5 | 34800.0 | 24.86 |
2020-08-06 | 25.48 | 25.38 | 25.39 | 25.4 | 44800.0 | 24.76 |
2020-08-05 | 25.55 | 25.4 | 25.5 | 25.55 | 27000.0 | 24.9 |
2020-08-04 | 25.55 | 25.41 | 25.5 | 25.55 | 40500.0 | 24.9 |
2020-08-03 | 25.6 | 25.31 | 25.36 | 25.58 | 47000.0 | 24.94 |
2020-07-31 | 25.48 | 25.05 | 25.09 | 25.48 | 85200.0 | 24.84 |
2020-07-30 | 25.29 | 25.07 | 25.12 | 25.18 | 42600.0 | 24.54 |
2020-07-29 | 25.33 | 25.0 | 25.0 | 25.33 | 58700.0 | 24.69 |
2020-07-28 | 25.02 | 24.9 | 24.9 | 24.98 | 28100.0 | 24.35 |
2020-07-27 | 25.02 | 24.9 | 25.0 | 24.9 | 29900.0 | 24.27 |
2020-07-24 | 25.02 | 24.9 | 24.9 | 24.96 | 30700.0 | 24.33 |
2020-07-23 | 25.02 | 24.96 | 24.96 | 25.02 | 19300.0 | 24.39 |
2020-07-22 | 25.0 | 24.9 | 24.93 | 24.98 | 29300.0 | 24.35 |
2020-07-21 | 25.02 | 24.92 | 25.0 | 25.01 | 21700.0 | 24.38 |
2020-07-20 | 25.02 | 24.9 | 24.9 | 25.02 | 24700.0 | 24.39 |
2020-07-17 | 25.05 | 24.88 | 24.9 | 25.02 | 41200.0 | 24.39 |
2020-07-16 | 24.9 | 24.75 | 24.8 | 24.9 | 30800.0 | 24.27 |
2020-07-15 | 24.79 | 24.66 | 24.73 | 24.79 | 23300.0 | 24.16 |
2020-07-14 | 24.82 | 24.7 | 24.82 | 24.73 | 21100.0 | 24.1 |
2020-07-13 | 24.85 | 24.66 | 24.7 | 24.83 | 21600.0 | 24.2 |
2020-07-10 | 24.7 | 24.6 | 24.7 | 24.7 | 26300.0 | 24.08 |
2020-07-09 | 24.73 | 24.5 | 24.68 | 24.73 | 30600.0 | 24.1 |
2020-07-08 | 24.69 | 24.43 | 24.49 | 24.68 | 40700.0 | 24.06 |
2020-07-07 | 24.54 | 24.42 | 24.53 | 24.51 | 20400.0 | 23.89 |
2020-07-06 | 24.46 | 24.35 | 24.35 | 24.42 | 16600.0 | 23.8 |
2020-07-02 | 24.36 | 24.18 | 24.26 | 24.26 | 17900.0 | 23.65 |
2020-07-01 | 24.16 | 24.0 | 24.05 | 24.15 | 27000.0 | 23.54 |
2020-06-30 | 24.29 | 23.96 | 24.29 | 23.96 | 100900.0 | 23.35 |
2020-06-29 | 24.26 | 24.1 | 24.14 | 24.19 | 16300.0 | 23.58 |
2020-06-26 | 24.39 | 24.11 | 24.39 | 24.14 | 14100.0 | 23.53 |
2020-06-25 | 24.4 | 24.26 | 24.26 | 24.3 | 41500.0 | 23.69 |
2020-06-24 | 24.49 | 24.21 | 24.49 | 24.4 | 25500.0 | 23.78 |
2020-06-23 | 24.48 | 24.37 | 24.4 | 24.45 | 12400.0 | 23.83 |
2020-06-22 | 24.53 | 24.31 | 24.52 | 24.36 | 28400.0 | 23.74 |
2020-06-19 | 24.56 | 24.4 | 24.5 | 24.4 | 32500.0 | 23.78 |
2020-06-18 | 24.59 | 24.38 | 24.47 | 24.45 | 25200.0 | 23.83 |
2020-06-17 | 24.8 | 24.55 | 24.8 | 24.63 | 34700.0 | 24.01 |
2020-06-16 | 24.76 | 24.51 | 24.69 | 24.7 | 14600.0 | 24.08 |
2020-06-15 | 24.5 | 24.35 | 24.45 | 24.5 | 32100.0 | 23.88 |
2020-06-12 | 24.6 | 24.2 | 24.6 | 24.46 | 36300.0 | 23.84 |
2020-06-11 | 24.9 | 24.29 | 24.9 | 24.53 | 43900.0 | 23.59 |
2020-06-10 | 25.15 | 24.82 | 25.15 | 25.0 | 78800.0 | 24.04 |
2020-06-09 | 25.0 | 24.54 | 24.64 | 24.99 | 73500.0 | 24.03 |
2020-06-08 | 24.68 | 24.59 | 24.68 | 24.62 | 53200.0 | 23.68 |
2020-06-05 | 24.76 | 24.52 | 24.7 | 24.57 | 101200.0 | 23.63 |
2020-06-04 | 24.67 | 24.4 | 24.6 | 24.64 | 61500.0 | 23.7 |
2020-06-03 | 24.64 | 24.51 | 24.59 | 24.56 | 66300.0 | 23.62 |
2020-06-02 | 24.58 | 24.45 | 24.54 | 24.5 | 47400.0 | 23.56 |
2020-06-01 | 24.55 | 24.35 | 24.5 | 24.42 | 74800.0 | 23.48 |
2020-05-29 | 24.36 | 24.02 | 24.15 | 24.36 | 52800.0 | 23.43 |
2020-05-28 | 24.15 | 24.0 | 24.13 | 24.15 | 53200.0 | 23.22 |
2020-05-27 | 24.0 | 23.85 | 23.99 | 24.0 | 41500.0 | 23.08 |
2020-05-26 | 23.99 | 23.81 | 23.86 | 23.91 | 36800.0 | 22.99 |
2020-05-22 | 23.91 | 23.67 | 23.76 | 23.7 | 41200.0 | 22.79 |
2020-05-21 | 23.77 | 23.54 | 23.55 | 23.66 | 33000.0 | 22.75 |
2020-05-20 | 23.69 | 23.41 | 23.56 | 23.44 | 49700.0 | 22.54 |
2020-05-19 | 23.62 | 23.35 | 23.5 | 23.4 | 48100.0 | 22.5 |
2020-05-18 | 23.42 | 23.25 | 23.35 | 23.29 | 20000.0 | 22.4 |
2020-05-15 | 23.45 | 23.02 | 23.2 | 23.03 | 44600.0 | 22.15 |
2020-05-14 | 23.65 | 23.06 | 23.65 | 23.16 | 106700.0 | 22.27 |
2020-05-13 | 24.0 | 23.56 | 24.0 | 23.65 | 68500.0 | 22.74 |
2020-05-12 | 24.27 | 23.95 | 24.0 | 24.0 | 37600.0 | 23.08 |
2020-05-11 | 23.98 | 23.82 | 23.9 | 23.91 | 21500.0 | 22.99 |
2020-05-08 | 24.11 | 23.8 | 24.0 | 23.82 | 57100.0 | 22.91 |
2020-05-07 | 24.22 | 23.87 | 24.0 | 23.99 | 26700.0 | 23.07 |
2020-05-06 | 24.17 | 24.0 | 24.17 | 24.05 | 29000.0 | 23.13 |
2020-05-05 | 24.3 | 24.0 | 24.3 | 24.0 | 45200.0 | 23.08 |
2020-05-04 | 24.25 | 24.09 | 24.24 | 24.22 | 23500.0 | 23.29 |
2020-05-01 | 24.28 | 24.01 | 24.12 | 24.27 | 31500.0 | 23.34 |
2020-04-30 | 24.3 | 23.98 | 24.3 | 24.11 | 84400.0 | 23.19 |
2020-04-29 | 24.32 | 24.1 | 24.17 | 24.3 | 40700.0 | 23.37 |
2020-04-28 | 24.37 | 24.09 | 24.17 | 24.11 | 39000.0 | 23.19 |
2020-04-27 | 24.29 | 24.13 | 24.2 | 24.16 | 33000.0 | 23.23 |
2020-04-24 | 24.4 | 24.19 | 24.4 | 24.28 | 37800.0 | 23.35 |
2020-04-23 | 24.5 | 24.25 | 24.37 | 24.25 | 38000.0 | 23.32 |
2020-04-22 | 24.38 | 24.0 | 24.0 | 24.07 | 27700.0 | 23.15 |
2020-04-21 | 24.45 | 23.9 | 24.45 | 23.9 | 54000.0 | 22.98 |
2020-04-20 | 24.63 | 24.01 | 24.42 | 24.53 | 27100.0 | 23.59 |
2020-04-17 | 24.5 | 23.77 | 24.0 | 24.46 | 79100.0 | 23.52 |
2020-04-16 | 24.35 | 23.82 | 24.3 | 23.99 | 40900.0 | 23.07 |
2020-04-15 | 24.14 | 23.41 | 23.9 | 23.99 | 55400.0 | 23.07 |
2020-04-14 | 24.0 | 23.5 | 23.5 | 23.95 | 37100.0 | 23.03 |
2020-04-13 | 24.35 | 23.08 | 24.35 | 23.18 | 54200.0 | 22.29 |
2020-04-09 | 24.5 | 23.4 | 23.48 | 24.03 | 104700.0 | 23.11 |
2020-04-08 | 23.83 | 22.48 | 22.84 | 23.48 | 38500.0 | 22.58 |
2020-04-07 | 22.67 | 21.81 | 22.5 | 22.57 | 45000.0 | 21.71 |
2020-04-06 | 22.42 | 20.94 | 21.0 | 22.03 | 60200.0 | 21.19 |
2020-04-03 | 21.3 | 19.56 | 20.85 | 20.12 | 32800.0 | 19.35 |
2020-04-02 | 21.96 | 20.57 | 21.8 | 20.85 | 53000.0 | 20.05 |
2020-04-01 | 22.65 | 21.75 | 22.65 | 22.02 | 71800.0 | 21.18 |
2020-03-31 | 22.98 | 22.22 | 22.85 | 22.94 | 75500.0 | 22.06 |
2020-03-30 | 22.7 | 22.1 | 22.3 | 22.57 | 32500.0 | 21.71 |
2020-03-27 | 22.9 | 22.11 | 22.9 | 22.35 | 62500.0 | 21.49 |
2020-03-26 | 22.94 | 22.2 | 22.49 | 22.82 | 49800.0 | 21.95 |
2020-03-25 | 23.0 | 20.0 | 20.0 | 22.11 | 61800.0 | 21.26 |
2020-03-24 | 19.84 | 17.66 | 17.66 | 19.25 | 63400.0 | 18.51 |
2020-03-23 | 18.03 | 16.13 | 17.0 | 17.21 | 103600.0 | 16.55 |
2020-03-20 | 18.53 | 16.6 | 16.68 | 17.0 | 120000.0 | 16.35 |
2020-03-19 | 17.7 | 16.26 | 17.7 | 16.4 | 152500.0 | 15.77 |
2020-03-18 | 20.9 | 16.43 | 20.9 | 17.75 | 93300.0 | 17.07 |
2020-03-17 | 22.0 | 21.03 | 21.9 | 21.04 | 68100.0 | 20.23 |
2020-03-16 | 22.9 | 21.16 | 22.75 | 21.85 | 81300.0 | 21.01 |
2020-03-13 | 23.0 | 22.58 | 23.0 | 22.75 | 59000.0 | 21.88 |
2020-03-12 | 24.64 | 22.08 | 24.64 | 22.68 | 117400.0 | 21.81 |
2020-03-11 | 25.21 | 24.93 | 25.21 | 25.11 | 51900.0 | 23.83 |
2020-03-10 | 25.4 | 24.93 | 25.03 | 25.21 | 50300.0 | 23.93 |
2020-03-09 | 25.1 | 24.77 | 25.0 | 24.93 | 78400.0 | 23.66 |
2020-03-06 | 25.65 | 25.36 | 25.64 | 25.43 | 31000.0 | 24.14 |
2020-03-05 | 25.87 | 25.72 | 25.81 | 25.75 | 39900.0 | 24.44 |
2020-03-04 | 25.94 | 25.53 | 25.53 | 25.87 | 67900.0 | 24.55 |
2020-03-03 | 25.98 | 25.5 | 25.5 | 25.61 | 83200.0 | 24.31 |
2020-03-02 | 25.55 | 25.2 | 25.2 | 25.53 | 30200.0 | 24.23 |
2020-02-28 | 25.34 | 25.01 | 25.26 | 25.01 | 121800.0 | 23.74 |
2020-02-27 | 25.45 | 25.1 | 25.3 | 25.3 | 91500.0 | 24.01 |
2020-02-26 | 25.4 | 25.06 | 25.06 | 25.25 | 146400.0 | 23.97 |
2020-02-25 | 25.55 | 25.13 | 25.43 | 25.25 | 60500.0 | 23.97 |
2020-02-24 | 25.65 | 25.44 | 25.65 | 25.45 | 20900.0 | 24.16 |
2020-02-21 | 25.76 | 25.58 | 25.66 | 25.65 | 32700.0 | 24.35 |
2020-02-20 | 25.78 | 25.52 | 25.56 | 25.66 | 52300.0 | 24.35 |
2020-02-19 | 25.98 | 25.79 | 25.98 | 25.79 | 35500.0 | 24.48 |
2020-02-18 | 26.0 | 25.84 | 25.95 | 26.0 | 12400.0 | 24.68 |